PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$18.47
*  
0.22
1.21%
Get PEBK Alerts
*Delayed - data as of Mar. 31, 2015 14:15 ET  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:15  18.49  18.71  18.47  18.47 476
03/30/2015 18.5 18.5 18.25 18.25 669
03/27/2015 18.68 18.68 18.51 18.51 523
03/26/2015 18.32 18.68 18.32 18.68 598
03/25/2015 18.4279 18.4904 18.4001 18.4001 1,197
03/24/2015 18.35 18.71 18.32 18.71 3,767
03/23/2015 18.47 18.6 18.47 18.5625 1,177
03/20/2015 18.29 18.72 18.29 18.32 2,313
03/19/2015 18.32 18.32 18.32 18.32 293
03/18/2015 18.68 18.68 18.64 18.64 1,158
03/17/2015 18.26 18.635 18.25 18.635 2,457
03/16/2015 18.25 18.96 18.25 18.49 2,176
03/13/2015 18.79 18.79 18.74 18.74 1,163
03/12/2015 18.7 18.79 18.61 18.79 3,379
03/11/2015 18.529 18.7 18.3901 18.545 1,330
03/10/2015 18.51 18.51 18.51 18.51 259
03/09/2015 18.51 18.51 18.43 18.43 333
03/06/2015 18.51 18.62 18.35 18.4905 2,986
03/05/2015 18.51 18.51 18.51 18.51 944
03/04/2015 18.35 18.51 18.32 18.51 809
03/03/2015 18.3501 18.36 18.35 18.36 805
03/02/2015 18.3 18.55 18.0001 18.3499 16,956
02/27/2015 18.6999 18.6999 18.4001 18.4001 1,547
02/26/2015 18.66 18.66 18.66 18.66 00
02/25/2015 18.93 18.93 18.27 18.66 1,611
02/24/2015 18.6999 18.6999 18.31 18.65 1,158
02/23/2015 18.52 18.7 18.19 18.19 3,766
02/20/2015 18 18.7499 18 18.11 2,006
02/19/2015 18.271 18.28 17.5 17.969 8,797
02/18/2015 18.9 18.9 18.06 18.14 8,339
02/17/2015 18.36 18.9 18.26 18.9 1,853
02/13/2015 18.751 18.765 18.26 18.26 700
02/12/2015 18.585 18.59 18.23 18.55 1,538
02/11/2015 18.865 18.865 18.59 18.59 474
02/10/2015 18.55 18.59 18.55 18.59 217
02/09/2015 18.1515 18.7 18.1515 18.2384 3,049
02/06/2015 18.45 18.45 18.14 18.15 1,108
02/05/2015 18.98 18.98 18.15 18.151 1,341
02/04/2015 18.91 18.97 18.21 18.97 819
02/03/2015 18.7 18.79 18.3 18.71 1,657
02/02/2015 18.97 18.97 18.1 18.21 7,253
01/30/2015 18.03 18.03 18.03 18.03 371
01/29/2015 18.9699 18.9699 18.04 18.04 759
01/28/2015 18.99 18.99 17.92 18.05 2,300
01/27/2015 17.9001 18.1501 17.9 18.1501 1,360
01/26/2015 18.5 18.99 17.69 17.88 5,115
01/23/2015 17.73 17.97 17.62 17.97 2,105
01/22/2015 17.76 17.76 17.6 17.74 11,584
01/21/2015 17.78 17.78 17.6 17.701 536
01/20/2015 17.78 17.78 17.63 17.78 3,246
01/16/2015 17.78 17.78 17.68 17.76 649
01/15/2015 18.02 18.02 17.7 17.7 9,145
01/14/2015 17.99 17.99 17.68 17.79 13,483
01/13/2015 17.812 17.95 17.81 17.81 2,448
01/12/2015 18.001 18.001 17.81 17.811 2,408
01/09/2015 17.9 17.9 17.81 17.85 3,412
01/08/2015 17.81 17.83 17.801 17.801 2,165
01/07/2015 18.12 18.14 17.8 17.8 1,988
01/06/2015 18.14 18.14 17.89 17.9 1,626
01/05/2015 17.98 18.38 17.902 18.14 3,287
01/02/2015 18.1 18.11 17.89 17.95 8,249
12/31/2014 18.2 18.477 17.97 17.99 8,088
12/30/2014 18.14 18.18 17.8901 17.8901 4,594
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?